鉄建建設の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/01/06 | 99 | 100 | 94 | 98 | -1 | -1% | 2,673,000 |
| 2012/01/05 | 91 | 104 | 90 | 99 | +9 | +10% | 5,315,000 |
| 2012/01/04 | 89 | 90 | 88 | 90 | +3 | +3.4% | 385,000 |
| 2011/12/30 | 86 | 88 | 85 | 87 | +1 | +1.2% | 748,000 |
| 2011/12/29 | 84 | 86 | 84 | 86 | +1 | +1.2% | 145,000 |
| 2011/12/28 | 86 | 86 | 84 | 85 | -1 | -1.2% | 349,000 |
| 2011/12/27 | 85 | 86 | 85 | 86 | ±0 | ±0% | 262,000 |
| 2011/12/26 | 88 | 88 | 86 | 86 | ±0 | ±0% | 252,000 |
| 2011/12/22 | 88 | 88 | 85 | 86 | -2 | -2.3% | 419,000 |
| 2011/12/21 | 89 | 90 | 88 | 88 | -1 | -1.1% | 354,000 |
| 2011/12/20 | 86 | 89 | 86 | 89 | +2 | +2.3% | 339,000 |
| 2011/12/19 | 89 | 89 | 86 | 87 | -2 | -2.2% | 337,000 |
| 2011/12/16 | 91 | 91 | 89 | 89 | -1 | -1.1% | 210,000 |
| 2011/12/15 | 90 | 91 | 88 | 90 | -1 | -1.1% | 614,000 |
| 2011/12/14 | 91 | 92 | 90 | 91 | ±0 | ±0% | 296,000 |
| 2011/12/13 | 92 | 93 | 91 | 91 | -2 | -2.2% | 526,000 |
| 2011/12/12 | 94 | 95 | 93 | 93 | +1 | +1.1% | 442,000 |
| 2011/12/09 | 91 | 93 | 91 | 92 | -1 | -1.1% | 433,000 |
| 2011/12/08 | 91 | 94 | 90 | 93 | +2 | +2.2% | 1,179,000 |
| 2011/12/07 | 90 | 91 | 88 | 91 | +3 | +3.4% | 599,000 |
| 2011/12/06 | 91 | 92 | 88 | 88 | -2 | -2.2% | 855,000 |
| 2011/12/05 | 89 | 91 | 88 | 90 | +2 | +2.3% | 670,000 |
| 2011/12/02 | 86 | 89 | 85 | 88 | +2 | +2.3% | 715,000 |
| 2011/12/01 | 86 | 87 | 85 | 86 | ±0 | ±0% | 566,000 |
| 2011/11/30 | 85 | 87 | 84 | 86 | +1 | +1.2% | 462,000 |
| 2011/11/29 | 83 | 85 | 82 | 85 | +3 | +3.7% | 356,000 |
| 2011/11/28 | 82 | 83 | 81 | 82 | +1 | +1.2% | 157,000 |
| 2011/11/25 | 83 | 83 | 81 | 81 | -2 | -2.4% | 467,000 |
| 2011/11/24 | 81 | 83 | 81 | 83 | +1 | +1.2% | 546,000 |
| 2011/11/22 | 79 | 82 | 78 | 82 | +3 | +3.8% | 473,000 |
| 2011/11/21 | 80 | 80 | 79 | 79 | ±0 | ±0% | 275,000 |
| 2011/11/18 | 81 | 82 | 79 | 79 | -3 | -3.7% | 711,000 |
| 2011/11/17 | 82 | 83 | 81 | 82 | -1 | -1.2% | 693,000 |
| 2011/11/16 | 87 | 87 | 83 | 83 | -4 | -4.6% | 910,000 |
| 2011/11/15 | 88 | 89 | 87 | 87 | -2 | -2.2% | 278,000 |
| 2011/11/14 | 89 | 90 | 88 | 89 | +1 | +1.1% | 207,000 |
| 2011/11/11 | 90 | 90 | 88 | 88 | -1 | -1.1% | 319,000 |
| 2011/11/10 | 88 | 90 | 87 | 89 | -2 | -2.2% | 484,000 |
| 2011/11/09 | 90 | 92 | 90 | 91 | +2 | +2.2% | 273,000 |
| 2011/11/08 | 93 | 94 | 89 | 89 | -3 | -3.3% | 937,000 |
| 2011/11/07 | 88 | 93 | 87 | 92 | +4 | +4.5% | 918,000 |
| 2011/11/04 | 87 | 89 | 87 | 88 | +1 | +1.1% | 347,000 |
| 2011/11/02 | 88 | 88 | 85 | 87 | -3 | -3.3% | 1,012,000 |
| 2011/11/01 | 91 | 91 | 89 | 90 | -1 | -1.1% | 248,000 |
| 2011/10/31 | 90 | 92 | 90 | 91 | ±0 | ±0% | 594,000 |
| 2011/10/28 | 93 | 93 | 91 | 91 | ±0 | ±0% | 563,000 |
| 2011/10/27 | 91 | 92 | 90 | 91 | +1 | +1.1% | 349,000 |
| 2011/10/26 | 89 | 92 | 88 | 90 | -3 | -3.2% | 1,228,000 |
| 2011/10/25 | 93 | 94 | 92 | 93 | ±0 | ±0% | 680,000 |
| 2011/10/24 | 92 | 94 | 92 | 93 | ±0 | ±0% | 518,000 |
3251～
3300
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「鉄建建設」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 鉄建建設 | 252,600円 | +0.2% | +5.4% | 4.35% | 11.73倍 | 0.51倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
| 日本国土 | 47,100円 | -18.9% | - | 4.67% | 14.42倍 | 0.56倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 日リーテック | 157,900円 | +13.1% | +16.6% | 3.80% | 10.92倍 | 0.66倍 |
|
総合電気設備工事。０９年に千歳電工と保安工業が合併、ＪＲ東日本依存大。電力向け等も展開 |
| ヤマト | 139,700円 | +10.9% | +105.1% | 3.22% | 9.63倍 | 0.92倍 |
|
空調・衛生等の管工事主力。水質保全技術、配管の工場生産化に独自性。群馬など関東に営業基盤 |
| 不動テトラ | 226,000円 | +5.2% | +5.2% | 2.65% | 16.27倍 | 1.06倍 |
|
土木は陸上と海洋の両面で展開。地盤改良と２本柱。米国に地盤改良子会社。独自工法に強み |
市場注目の銘柄
チャート関連のコラム
